CVX Historical Intraday Prices

One-Minute OHLCV Data From March 5, 2021.

  1. NYSE
  2. >
  3. CVX
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1614937020$104.90$104.90$104.90$104.90150$104.873756
1614937080$104.90$105.48$104.90$105.481,547$105.047738
1614937980$105.45$105.45$105.45$105.45129$105.089303
1614938460$105.45$105.45$105.45$105.45214$105.143869
1614938520$105.47$105.47$105.47$105.47100$105.156231
1614938580$105.47$105.47$105.46$105.47346$105.246419
1614940380$105.80$105.80$105.80$105.80150$105.313421
1614941700$105.95$105.95$105.95$105.95243$105.416424
1614943260$106.87$106.87$106.87$106.87200$105.556566
1614943800$107.00$107.00$107.00$107.00100$105.62947
1614944100$107.00$107.00$107.00$107.00200$105.71386
1614945360$107.00$107.00$107.00$107.00200$105.822368
1614945600$106.25$106.99$106.25$106.501,085$106.093784
1614945660$106.60$106.60$106.60$106.60306$106.12741
1614945720$106.23$106.23$106.23$106.23377$106.140157
1614945780$106.01$106.01$106.01$106.01427$106.146211
1614946140$106.20$106.20$106.20$106.20130$106.148087
1614946200$106.07$106.07$106.07$106.07110$106.146341
1614946380$106.10$106.20$106.10$106.201,075$106.145931
1614946440$106.42$106.42$106.42$106.42251$106.151562
1614946500$106.55$106.55$106.50$106.50500$106.171292
1614946560$106.36$106.36$106.35$106.35578$106.178774
1614946620$106.10$106.10$106.09$106.09900$106.173863
1614946860$106.24$106.24$106.24$106.24100$106.174931
1614946980$106.40$106.40$106.40$106.40332$106.182201
1614947040$106.22$106.22$106.22$106.22100$106.182568
1614947220$106.09$106.09$106.09$106.09220$106.181306
1614947520$106.40$106.40$106.40$106.40100$106.185149
1614947700$106.38$106.38$106.38$106.38100$106.186826
1614948420$106.50$106.50$106.50$106.50100$106.199005
1614948480$106.54$106.54$106.54$106.54100$106.202248
1614948600$106.53$106.53$106.53$106.53100$106.20762
1614948660$106.54$106.55$106.54$106.55265$106.213472
1614948720$106.53$106.55$106.53$106.55767$106.22469
1614948840$106.59$106.59$106.59$106.59250$106.231452
1614948900$106.59$106.59$106.59$106.59400$106.240275
1614949200$106.50$106.60$104.50$106.539911,398$106.298788
1614949320$106.42$106.42$106.42$106.42958$106.30277
1614949380$106.42$106.42$106.42$106.42150$106.303263
1614949440$106.50$106.50$106.50$106.50100$106.304327
1614949740$106.60$106.60$106.60$106.60100$106.309421
1614949800$106.50$106.50$106.50$106.50900$106.315388
1614949860$106.51$106.51$106.51$106.51100$106.315849
1614949920$106.50$106.50$106.50$106.501,369$106.32265
1614949980$106.57$106.59$106.57$106.59500$106.327307
1614950040$106.65$106.65$106.65$106.65300$106.33032
1614950280$106.4827$106.4827$106.4827$106.4827150$106.335441
1614950400$106.60$106.60$106.60$106.60100$106.338244
1614950460$106.59$106.63$106.59$106.62500$106.342694
1614950520$106.55$106.55$106.55$106.55300$106.346415
1614950580$106.55$106.55$106.55$106.55100$106.347456
1614950760$106.45$106.45$106.45$106.45990$106.350983
1614950880$106.50$106.55$106.50$106.554,045$106.364711
1614950940$106.40$106.40$106.40$106.40200$106.36497
1614951000$106.55$106.55$106.55$106.55100$106.365671
1614951060$106.60$106.60$106.41$106.421,063$106.367841
1614951120$106.50$106.56$106.50$106.56200$106.368412
1614951240$106.59$106.59$106.5899$106.5899397$106.370753
1614951300$106.60$106.60$106.60$106.60463$106.373258
1614951360$106.57$106.57$106.57$106.57100$106.373594
1614951600$106.5499$106.55$106.5499$106.55405$106.376012
1614951660$106.55$106.59$106.5499$106.592,102$106.383348
1614951720$106.59$106.60$106.59$106.604,734$106.399425
1614951780$106.7479$106.80$106.7479$106.801,871$106.413471
1614951840$106.80$106.85$106.80$106.851,295$106.422784
1614951900$106.87$106.87$106.87$106.87100$106.424675
1614951960$106.87$106.87$106.84$106.851,085$106.432086
1614952020$106.85$106.90$106.85$106.904,336$106.458968
1614952080$106.89$107.00$106.89$106.987,569$106.510831
1614952140$106.96$106.99$106.96$106.99217$106.514612
1614952200$106.90$107.00$106.90$107.001,048$106.523522
1614952260$106.81$106.81$106.81$106.81106$106.525678
1614952320$107.10$107.10$106.85$107.004,414$106.548577
1614952380$107.00$107.0899$107.00$107.011,975$106.561111
1614952440$107.05$107.05$107.05$107.05988$106.566683
1614952500$107.00$107.0494$107.00$107.0494200$106.568583
1614952560$107.00$107.00$106.98$107.001,000$106.573737
1614952680$107.00$107.00$106.99$106.99817$106.580347
1614952800$106.94$106.95$106.94$106.95200$106.5815
1614952920$106.93$106.93$106.745$106.745300$106.584352
1614952980$106.85$106.85$106.82$106.821,185$106.58876
1614953040$106.85$106.98$106.85$106.861,600$106.594094
1614953100$107.09$107.09$107.05$107.05814$106.600573
1614953160$106.90$107.05$106.90$107.05200$106.602519
1614953220$107.02$107.02$107.02$107.02300$106.604385
1614953280$106.99$106.99$106.99$106.99200$106.605653
1614953340$107.00$107.00$107.00$107.00200$106.607265
1614953400$106.95$106.95$106.95$106.95200$106.60938
1614953580$106.90$107.00$106.8701$106.881,356$106.615153
1614953640$106.91$107.0475$106.91$107.04751,178$106.618829
1614953700$106.99$106.99$106.98$106.982,203$106.630954
1614953760$106.99$107.00$106.91$106.913,351$106.641887
1614953940$107.0001$107.0001$107.0001$107.0001300$106.643623
1614954000$107.09$107.09$107.09$107.09145$106.644743
1614954060$107.05$107.09$107.01$107.091,470$106.650544
1614954120$107.10$107.14$107.10$107.141,002$106.655672
1614954180$107.25$107.25$107.12$107.25400$106.657563
1614954240$107.11$107.11$107.11$107.11768$106.660989
1614954300$107.20$107.20$107.19$107.19300$106.66333
1614954420$107.01$107.20$107.01$107.182,231$106.676956
1614954480$107.20$107.20$107.20$107.20100$106.677414
1614954540$107.05$107.15$107.00$107.081,923$106.689872
1614954600$106.96$107.25$106.81$106.9917,740$107.014001
1614954660$106.93$107.00$106.84$106.939,513$106.97936
1614954720$106.88$107.00$106.49$106.67427,436$106.775157
1614954780$106.65$106.77$106.31$106.6798,712$106.727703
1614954840$106.665$106.77$106.46$106.706108,764$106.709375
1614954900$106.70$107.08$106.70$107.02170,731$106.760845
1614954960$107.03$107.12$106.795$107.10144,453$106.792268
1614955020$107.10$107.115$106.91$106.91112,683$106.81569
1614955080$106.92$107.14$106.81$106.9896,470$106.83045
1614955140$106.97$106.995$106.64$106.65109,366$106.832874
1614955200$106.635$107.02$106.635$106.9684,863$106.834158
1614955260$106.955$107.03$106.89$106.97107,330$106.843237
1614955320$106.97$107.06$106.93$107.01114,672$106.854476
1614955380$107.02$107.11$106.85$107.11111,532$106.862984
1614955440$107.11$107.26$106.99$107.212559,012$106.872019
1614955500$107.22$107.44$107.05$107.44143,282$106.901186
1614955560$107.42$107.445$107.09$107.1859,814$106.910652
1614955620$107.18$107.25$107.07$107.12120,455$106.924473
1614955740$106.98$107.01$106.62$106.62108,561$106.928494
1614955800$106.63$106.79$106.51$106.74107,209$106.916824
1614955860$106.74$106.90$106.60$106.8967,605$106.912436
1614955920$106.90$107.05$106.85$106.9666,493$106.91361
1614955980$106.98$106.99$106.75$106.7545,081$106.912249
1614956040$106.76$106.89$106.69$106.7398,560$106.906958
1614956100$106.74$107.00$106.74$106.95165,275$106.907326
1614956160$106.95$107.01$106.75$106.840174,181$106.90745
1614956220$106.82$106.86$106.709$106.8346,960$106.905104
1614956280$106.84$107.035$106.78$106.9998,734$106.905878
1614956340$106.9909$107.36$106.94$107.3599,528$106.912771
1614956400$107.33$107.398$107.22$107.27112,982$106.92751
1614956460$107.28$107.33$107.05$107.33134,282$106.941179
1614956520$107.325$107.33$107.25$107.28100,494$106.951888
1614956580$107.29$107.37$107.23$107.2848,837$106.956812
1614956640$107.28$107.48$107.27$107.379107,670$106.969253
1614956700$107.38$107.79$107.38$107.7795,788$106.98463
1614956760$107.77$108.00$107.76$107.9592,892$107.006593
1614956820$107.95$108.20$107.95$108.18146,825$107.044982
1614956880$108.19$108.20$108.09$108.1648,193$107.058181
1614956940$108.1682$108.26$107.86$107.885133,497$107.091314
1614957000$107.91$108.09$107.88$108.069967,876$107.105747
1614957060$108.0445$108.10$107.685$107.7057,355$107.116671
1614957120$107.69$107.72$107.31$107.338264,636$107.12247
1614957180$107.34$107.50$107.31$107.3445,028$107.125525
1614957240$107.315$107.59$107.27$107.5557,673$107.129717
1614957300$107.58$107.76$107.46$107.5643,267$107.134034
1614957360$107.575$107.59$107.45$107.5231,805$107.136821
1614957420$107.49$107.91$107.49$107.7946,191$107.142574
1614957480$107.78$107.999$107.73$107.935551,903$107.150606
1614957540$107.94$108.10$107.845$108.0844,825$107.15875
1614957600$108.09$108.17$107.67$107.7074,286$107.173074
1614957660$107.71$108.13$107.66$108.1345,915$107.18006
1614957720$108.11$108.11$107.78$107.835220,637$107.213745
1614957780$107.83$107.93$107.76$107.7635,746$107.21821
1614957840$107.7609$107.96$107.7609$107.8829,663$107.222107
1614957900$107.885$108.17$107.83$108.1059,509$107.231392
1614957960$108.08$108.27$108.04$108.0568,003$107.243785
1614958020$108.08$108.21$108.01$108.08542,540$107.250749
1614958080$108.0791$108.14$107.8099$107.8259,847$107.258831
1614958140$107.81$107.83$107.47$107.5062,301$107.264048
1614958200$107.50$107.84$107.50$107.7339,286$107.266938
1614958260$107.70$107.7199$107.33$107.529947,702$107.269143
1614958320$107.50$107.54$107.37$107.40532,553$107.27031
1614958380$107.40$107.63$107.40$107.6037,709$107.272205
1614958440$107.589$107.6427$107.35$107.4046,609$107.274117
1614958500$107.46$107.54$107.28$107.3337,887$107.274909
1614958560$107.34$107.56$107.34$107.449946,566$107.276426
1614958620$107.44$107.45$106.98$107.0753,063$107.27498
1614958680$107.04$107.19$106.95$107.0838,948$107.273674
1614958740$107.05$107.07$106.93$107.040229,860$107.272205
1614958800$107.03$107.25$107.00$107.07547,935$107.270974
1614958860$107.095$107.1397$106.97$106.9724,413$107.270077
1614958920$106.97$107.25$106.97$107.1136,550$107.269109
1614958980$107.12$107.38$107.06$107.2828,576$107.269048
1614959040$107.29$107.38$107.19$107.2435,161$107.269193
1614959100$107.20$107.28$107.15$107.1523,758$107.268962
1614959160$107.15$107.40$107.15$107.36525,073$107.269116
1614959220$107.35$107.61$107.30$107.5832,675$107.270217
1614959280$107.58$107.72$107.555$107.6729,213$107.272049
1614959340$107.68$107.87$107.68$107.8238,457$107.275368
1614959400$107.82$107.94$107.70$107.9342,622$107.279414
1614959460$107.91$108.01$107.76$108.0041,280$107.28376
1614959520$107.95$107.97$107.80$107.848233,690$107.286948
1614959580$107.85$107.87$107.72$107.8036,997$107.29006
1614959640$107.78$107.865$107.75$107.7632,305$107.292652
1614959700$107.76$107.79$107.44$107.546551,552$107.294907
1614959760$107.53$107.71$107.46$107.678626,588$107.296125
1614959820$107.67$107.695$107.56$107.6720,739$107.297217
1614959880$107.681$107.74$107.30$107.301636,796$107.29864
1614959940$107.29$107.385$107.18$107.3832,655$107.298619
1614960000$107.405$107.45$107.10$107.1726,878$107.29842
1614960060$107.16$107.28$107.11$107.1823,122$107.298016
1614960120$107.15$107.26$107.10$107.1133,260$107.297537
1614960180$107.1259$107.33$106.97$107.2880,140$107.295179
1614960240$107.30$107.31$107.11$107.1140,934$107.294778
1614960300$107.11$107.17$106.97$107.1726,828$107.293804
1614960360$107.17$107.29$107.13$107.1735,348$107.293373
1614960420$107.1748$107.3091$107.10$107.3019,553$107.29307
1614960480$107.265$107.36$107.17$107.3139,202$107.293048
1614960540$107.33$107.41$107.28$107.3431,267$107.293334
1614960600$107.35$107.62$107.34$107.5136,249$107.294361
1614960660$107.48$107.57$107.39$107.4921,204$107.294927
1614960720$107.48$107.485$107.19$107.2824,952$107.294853
1614960780$107.32$107.45$107.26$107.3534,006$107.295328
1614960840$107.34$107.3601$107.22$107.2619,782$107.2953
1614960900$107.25$107.35$107.1774$107.2229,409$107.295182
1614960960$107.22$107.22$107.11$107.12526,246$107.294733
1614961020$107.14$107.19$106.90$106.9067,071$107.292853
1614961080$106.90$106.95$106.64$106.7172,014$107.287731
1614961140$106.72$106.94$106.70$106.8356,962$107.28382
1614961200$106.83$106.94$106.70$106.8029,089$107.282079
1614961260$106.77$106.97$106.74$106.86535,648$107.279914
1614961320$106.86$107.08$106.795$107.0522,632$107.278831
1614961380$107.051$107.06$106.8459$106.9019,958$107.277925
1614961440$106.91$106.98$106.65$106.65525,315$107.276262
1614961500$106.66$106.73$106.60$106.6030,149$107.273688
1614961560$106.59$106.60$106.40$106.420153,970$107.268
1614961620$106.44$106.52$106.29$106.300136,778$107.26374
1614961680$106.31$106.36$106.1802$106.23634,760$107.259153
1614961740$106.23$106.39$106.15$106.3354,224$107.252298
1614961800$106.34$106.89$106.33$106.7259,288$107.247899
1614961860$106.75$106.86$106.64$106.670128,928$107.246156
1614961920$106.68$106.70$106.46$106.5025,181$107.244014
1614961980$106.49$106.57$106.40$106.4531,480$107.240853
1614962040$106.46$106.615$106.44$106.4428,038$107.238277
1614962100$106.48$106.70$106.45$106.7027,223$107.235751
1614962160$106.70$107.125$106.70$107.12525,697$107.234933
1614962220$107.12$107.24$107.10$107.2425,252$107.23467
1614962280$107.23$107.56$107.23$107.53545,411$107.235563
1614962340$107.55$107.565$107.22$107.2536,695$107.236157
1614962400$107.25$107.27$106.97$106.9970,691$107.235203
1614962460$106.99$107.06$106.92$106.9231,371$107.234227
1614962520$106.90$106.96$106.61$106.6818,243$107.23315
1614962580$106.69$106.87$106.60$106.8529,826$107.231114
1614962640$106.84$107.04$106.84$107.01526,509$107.23011
1614962700$107.01$107.12$106.85$106.8529,057$107.229223
1614962760$106.84$106.84$106.51$106.6421,347$107.227729
1614962820$106.65$106.6811$106.39$106.4158,735$107.22238
1614962880$106.40$106.73$106.40$106.7231,546$107.219938
1614962940$106.70$106.73$106.49$106.5146,155$107.216531
1614963000$106.51$106.57$106.46$106.4835,928$107.213457
1614963060$106.48$106.78$106.45$106.7333,478$107.211259
1614963120$106.71$106.86$106.70$106.8026,511$107.209967
1614963180$106.80$107.03$106.80$107.0324,980$107.209165
1614963240$107.035$107.12$106.89$106.9546,684$107.208262
1614963300$106.9726$107.24$106.935$107.2419,108$107.207962
1614963360$107.23$107.35$107.22$107.2519,956$107.208089
1614963420$107.25$107.37$107.14$107.3412,973$107.208115
1614963480$107.33$107.57$107.255$107.5320,017$107.208531
1614963540$107.52$107.53$107.41$107.4420,816$107.209215
1614963600$107.44$107.48$107.23$107.3541,275$107.209811
1614963660$107.37$107.53$107.35$107.5025,907$107.210587
1614963720$107.48$107.55$107.40$107.4416,803$107.211075
1614963780$107.44$107.52$107.38$107.4228,557$107.211877
1614963840$107.43$107.44$107.34$107.3931,470$107.212562
1614963900$107.38$107.48$107.34$107.381817,337$107.21298
1614963960$107.40$107.49$107.37$107.4920,726$107.213513
1614964020$107.50$107.56$107.45$107.48524,838$107.214368
1614964080$107.48$107.61$107.48$107.5022,674$107.215225
1614964140$107.50$107.68$107.48$107.6845,659$107.217232
1614964200$107.685$107.97$107.68$107.879133,740$107.219532
1614964260$107.88$107.95$107.79$107.9532,564$107.22192
1614964320$107.9582$107.97$107.855$107.9428,251$107.22419
1614964380$107.94$107.9883$107.84$107.8532,359$107.226825
1614964440$107.8582$107.9495$107.83$107.9232,952$107.229245
1614964500$107.94$108.20$107.91$108.19102,880$107.23878
1614964560$108.20$108.29$108.1801$108.180161,517$107.245563
1614964620$108.18$108.1999$108.0698$108.1634,694$107.24893
1614964680$108.15$108.28$108.10$108.2139,818$107.253103
1614964740$108.21$108.28$108.18$108.219925,866$107.255906
1614964800$108.22$108.29$108.17$108.2424,547$107.258556
1614964860$108.24$108.33$108.24$108.2442,885$107.263358
1614964920$108.21$108.40$108.21$108.3852,491$107.269292
1614964980$108.39$108.445$108.26$108.285936,860$107.273634
1614965040$108.30$108.465$108.30$108.3538,111$107.278298
1614965100$108.38$108.52$108.38$108.495857,244$107.285523
1614965160$108.51$108.60$108.46$108.58230,467$107.315623
1614965220$108.585$108.63$108.44$108.4648,595$107.321667
1614965280$108.46$108.54$108.4005$108.5345,986$107.32713
1614965340$108.53$108.56$108.397$108.4027,945$107.330358
1614965400$108.39$108.39$108.23$108.307652,680$107.335596
1614965460$108.32$108.50$108.32$108.4619,072$107.33775
1614965520$108.45$108.59$108.40$108.5919,004$107.340012
1614965580$108.60$108.63$108.53$108.59532,786$107.344098
1614965640$108.59$108.72$108.59$108.6925,957$107.347526
1614965700$108.66$108.6699$108.39$108.3940,299$107.352375
1614965760$108.40$108.535$108.365$108.5226,685$107.355318
1614965820$108.53$108.56$108.43$108.4459,008$107.361972
1614965880$108.45$108.63$108.45$108.5718,745$107.364192
1614965940$108.5784$108.65$108.57$108.6325,393$107.367327
1614966000$108.63$108.78$108.60$108.769453,704$107.374209
1614966060$108.75$108.7583$108.66$108.7526,505$107.377666
1614966120$108.76$108.82$108.74$108.8039,536$107.38311
1614966180$108.80$108.84$108.795$108.8427,235$107.386934
1614966240$108.83$108.86$108.75$108.7759,423$107.395135
1614966300$108.75$108.89$108.71$108.8832,278$107.39947
1614966360$108.87$108.95$108.86$108.9032,024$107.404173
1614966420$108.9082$108.9082$108.69$108.8342,997$107.409771
1614966480$108.84$108.87$108.74$108.8024,225$107.412994
1614966540$108.793$108.85$108.66$108.6621,430$107.415704
1614966600$108.651$108.74$108.43$108.469934,409$107.419458
1614966660$108.47$108.52$108.27$108.27546,179$107.423857
1614966720$108.28$108.4557$108.16$108.442544,489$107.427336
1614966780$108.445$108.54$108.445$108.4963,478$107.433752
1614966840$108.51$108.54$108.3618$108.3725,412$107.436231
1614966900$108.35$108.48$108.31$108.4026,273$107.438658
1614966960$108.41$108.57$108.41$108.4921,262$107.440807
1614967020$108.48$108.5499$108.34$108.3416,345$107.44237
1614967080$108.33$108.345$108.1726$108.229935,229$107.444982
1614967140$108.2191$108.36$108.2191$108.3628,409$107.447218
1614967200$108.36$108.56$108.33$108.5418,791$107.448978
1614967260$108.53$108.57$108.36$108.3620,777$107.450937
1614967320$108.33$108.33$107.9236$107.9436,857$107.453073
1614967380$107.94$108.00$107.785$107.7937,876$107.454528
1614967440$107.80$107.9602$107.79$107.9322,907$107.455393
1614967500$107.96$108.18$107.91$108.0926,606$107.456963
1614967560$108.09$108.19$108.04$108.1917,838$107.458018
1614967620$108.15$108.165$108.08$108.1512,355$107.45878
1614967680$108.16$108.29$108.13$108.2712,377$107.459623
1614967740$108.26$108.345$108.21$108.2719,276$107.461073
1614967800$108.27$108.30$108.05$108.0628,149$107.463054
1614967860$108.05$108.0798$107.92$108.0522,215$107.46419
1614967980$108.19$108.19$108.13$108.1815,736$107.465915
1614968040$108.165$108.24$108.125$108.2319,123$107.467145
1614968100$108.23$108.32$108.045$108.3116,846$107.468198
1614968160$108.31$108.32$108.17$108.2738,639$107.470887
1614968220$108.23$108.39$108.2091$108.26625,307$107.472809
1614968280$108.28$108.39$108.22$108.3920,437$107.474322
1614968340$108.39$108.4282$108.37$108.3924,366$107.47632
1614968400$108.4082$108.425$108.32$108.3925,507$107.478333
1614968460$108.39$108.49$108.27$108.4927,370$107.48051
1614968520$108.47$108.69$108.44$108.6924,795$107.482857
1614968580$108.68$108.70$108.61$108.6124,897$107.485415
1614968640$108.60$108.66$108.52$108.6017,370$107.487126
1614968700$108.59$108.64$108.48$108.5727,465$107.48968
1614968760$108.5701$108.69$108.51$108.686929,005$107.492484
1614968820$108.69$108.73$108.66$108.7216,813$107.49425
1614968880$108.72$108.74$108.51$108.5353,494$107.499788
1614968940$108.52$108.61$108.45$108.6122,803$107.501835
1614969000$108.63$108.69$108.55$108.6321,132$107.503875
1614969060$108.61$108.77$108.61$108.7416,419$107.505603
1614969120$108.745$108.76$108.48$108.4830,914$107.508543
1614969180$108.47$108.6753$108.47$108.6533,717$107.511644
1614969240$108.685$108.70$108.58$108.6224,011$107.514016
1614969300$108.65$108.70$108.61$108.6320,281$107.516005
1614969360$108.64$108.69$108.55$108.604123,396$107.518208
1614969420$108.62$108.69$108.57$108.698,017$107.51897
1614969480$108.68$108.77$108.62$108.7518,110$107.520771
1614969540$108.74$108.78$108.67$108.7126,394$107.523475
1614969600$108.72$108.81$108.72$108.7830,935$107.526767
1614969660$108.77$108.85$108.77$108.8525,097$107.529524
1614969720$108.85$108.91$108.82$108.8621,347$107.531973
1614969780$108.86$108.92$108.82$108.8620,470$107.53425
1614969840$108.87$108.95$108.77$108.7932,931$107.537986
1614969900$108.81$108.88$108.70$108.7824,477$107.540606
1614969960$108.84$108.895$108.79$108.886223,055$107.54312
1614970020$108.88$108.92$108.79$108.9217,601$107.545088
1614970080$108.91$108.95$108.80$108.8133,624$107.548874
1614970140$108.81$108.895$108.81$108.8541,099$107.553366
1614970200$108.85$108.89$108.82$108.8424,942$107.556076
1614970260$108.85$108.92$108.84$108.8426,301$107.558994
1614970320$108.82$108.83$108.56$108.5735,992$107.562436
1614970380$108.57$108.59$108.4095$108.5338,781$107.565436
1614970440$108.58$108.59$108.38$108.4431,955$107.56784
1614970500$108.45$108.4623$108.38$108.4317,608$107.56911
1614970560$108.42$108.61$108.42$108.479821,556$107.570797
1614970620$108.45$108.58$108.41$108.4134,733$107.573407
1614970680$108.40$108.46$108.34$108.3822,172$107.574886
1614970740$108.375$108.47$108.29$108.4619,377$107.576113
1614970800$108.46$108.54$108.38$108.3919,826$107.577602
1614970860$108.38$108.38$108.11$108.2730,132$107.579134
1614970920$108.28$108.52$108.26$108.2624,143$107.580749
1614970980$108.27$108.30$108.15$108.17527,091$107.58215
1614971040$108.16$108.32$108.14$108.3114,496$107.582932
1614971100$108.29$108.33$108.24$108.2827,809$107.584488
1614971160$108.26$108.26$108.10$108.1031,193$107.585949
1614971220$108.10$108.10$107.96$108.0229,656$107.586963
1614971280$108.02$108.09$107.96$108.0719,490$107.587638
1614971340$108.065$108.13$107.995$108.1314,662$107.588184
1614971400$108.14$108.22$108.13$108.1716,576$107.588966
1614971460$108.185$108.21$108.08$108.0824,323$107.589978
1614971520$108.08$108.22$108.01$108.2115,690$107.590644
1614971580$108.20$108.36$108.16$108.2615,753$107.591518
1614971640$108.27$108.38$108.19$108.3720,990$107.59264
1614971700$108.38$108.50$108.3601$108.4225,209$107.594329
1614971760$108.41$108.41$108.205$108.3533,677$107.596225
1614971820$108.33$108.41$108.31$108.3311,979$107.596954
1614971880$108.32$108.32$108.12$108.2017,637$107.597797
1614971940$108.21$108.26$108.13$108.2617,998$107.598622
1614972000$108.29$108.425$108.29$108.42511,256$107.599284
1614972060$108.42$108.49$108.30$108.4717,800$107.600365
1614972120$108.47$108.58$108.46$108.4718,390$107.601689
1614972180$108.46$108.61$108.41$108.5920,408$107.603131
1614972240$108.61$108.62$108.545$108.61510,465$107.603947
1614972300$108.62$108.73$108.58$108.7120,081$107.605579
1614972360$108.705$108.79$108.679$108.689130,379$107.608212
1614972420$108.6925$108.725$108.64$108.6832,093$107.610913
1614972480$108.67$108.77$108.6477$108.73516,478$107.6123
1614972540$108.73$108.80$108.73$108.789922,430$107.614306
1614972600$108.78$108.82$108.73$108.7925,183$107.616564
1614972660$108.79$108.85$108.72$108.7427,751$107.619068
1614972720$108.73$108.79$108.65$108.6522,307$107.620985
1614972780$108.65$108.8095$108.61$108.809519,017$107.622575
1614972840$108.83$108.85$108.785$108.78516,985$107.624122
1614972900$108.78$108.80$108.69$108.72516,935$107.625579
1614972960$108.72$108.72$108.63$108.6616,567$107.626904
1614973020$108.68$108.70$108.5358$108.535822,755$107.628638
1614973080$108.53$108.55$108.46$108.5143,525$107.631568
1614973140$108.52$108.54$108.44$108.4914,283$107.632514
1614973200$108.50$108.56$108.48$108.5611,122$107.633286
1614973260$108.54$108.60$108.51$108.5729,906$107.635369
1614973320$108.56$108.6082$108.485$108.5319,474$107.636694
1614973380$108.535$108.56$108.45$108.4723,067$107.638238
1614973440$108.47$108.52$108.44$108.5119,040$107.639441
1614973500$108.52$108.56$108.43$108.438230,733$107.641387
1614973560$108.44$108.54$108.44$108.5130,248$107.643309
1614973620$108.53$108.72$108.53$108.7229,087$107.645454
1614973680$108.73$108.81$108.70$108.78542,083$107.648927
1614973740$108.77$108.82$108.67$108.8223,645$107.650869
1614973800$108.82$108.86$108.805$108.8612,860$107.651998
1614973860$108.8609$108.88$108.7126$108.78542,996$107.655608
1614973920$108.79$108.83$108.75$108.77819,259$107.657234
1614973980$108.77$108.84$108.75$108.7822,030$107.65909
1614974040$108.77$108.77$108.63$108.7142,707$107.662284
1614974100$108.73$108.80$108.68$108.8016,634$107.663624
1614974160$108.81$108.81$108.55$108.5738,461$107.666518
1614974220$108.56$108.67$108.55$108.6552,824$107.670127
1614974280$108.65$108.73$108.65$108.71516,549$107.671372
1614974340$108.71$108.71$108.62$108.6222,988$107.673051
1614974400$108.62$108.72$108.615$108.7019,604$107.674484
1614974460$108.69$108.75$108.665$108.709223,384$107.67625
1614974520$108.70$108.755$108.66$108.6627,555$107.67831
1614974580$108.66$108.80$108.66$108.7913,210$107.679319
1614974640$108.7946$108.87$108.7946$108.85534,728$107.682227
1614974700$108.85$108.93$108.85$108.90524,505$107.684384
1614974760$108.91$108.95$108.905$108.924329,309$107.687022
1614974820$108.9253$108.97$108.88$108.8843,211$107.690906
1614974880$108.88$108.91$108.83$108.8721,689$107.692735
1614974940$108.875$108.905$108.81$108.8425,265$107.694838
1614975000$108.85$108.94$108.84$108.88531,432$107.697554
1614975060$108.89$108.9508$108.8391$108.9226,869$107.699857
1614975120$108.92$108.98$108.8802$108.94533,574$107.702785
1614975180$108.94$108.98$108.92$108.9633,573$107.705763
1614975240$108.95$109.02$108.92$109.0089,597$107.713876
1614975300$109.01$109.13$109.01$109.105954,192$107.719087
1614975360$109.10$109.11$108.995$108.99548,586$107.723644
1614975420$109.00$109.01$108.79$108.7942,809$107.727267
1614975480$108.78$108.815$108.7401$108.79539,087$107.730116
1614975540$108.79$108.845$108.74$108.84536,254$107.732811
1614975600$108.8206$108.89$108.79$108.8736,387$107.735585
1614975660$108.868$108.90$108.79$108.7929,884$107.737914
1614975720$108.7888$108.90$108.73$108.8930,643$107.740205
1614975780$108.90$109.0038$108.90$108.9427,731$107.742527
1614975840$108.93$108.93$108.805$108.8919,988$107.744075
1614975900$108.885$108.90$108.83$108.85524,182$107.745927
1614975960$108.85$108.85$108.74$108.7627,102$107.747877
1614976020$108.74$108.795$108.65$108.700929,012$107.749823
1614976080$108.705$108.795$108.65$108.7638,741$107.752377
1614976140$108.75$108.81$108.74$108.7724,638$107.754079
1614976200$108.77$108.79$108.67$108.7134,308$107.756308
1614976260$108.70$108.705$108.53$108.6463,916$107.759925
1614976320$108.64$108.67$108.595$108.6138,460$107.762186
1614976380$108.60$108.64$108.57$108.5824,131$107.763561
1614976440$108.58$108.585$108.52$108.5262,525$107.766859
1614976500$108.54$108.555$108.461$108.4860,598$107.769852
1614976560$108.48$108.61$108.48$108.6137,163$107.771776
1614976620$108.607$108.68$108.59$108.640946,728$107.774441
1614976680$108.65$108.677$108.57$108.67735,719$107.776457
1614976740$108.675$108.83$108.675$108.82552,250$107.779831
1614976800$108.82$108.89$108.81$108.8436,904$107.782441
1614976860$108.845$108.86$108.76$108.8033,770$107.784702
1614976920$108.80$108.88$108.7801$108.8836,210$107.78716
1614976980$108.88$108.93$108.84$108.8439,158$107.789993
1614977040$108.835$108.835$108.75$108.7759,575$107.793828
1614977100$108.78$108.807$108.57$108.7171,365$107.798072
1614977160$108.71$108.84$108.705$108.8059,247$107.801871
1614977220$108.80$108.85$108.72$108.7864,144$107.805884
1614977280$108.78$108.92$108.77$108.90532,568$107.808028
1614977340$108.905$108.93$108.81$108.86557,523$107.81198
1614977400$108.87$109.00$108.83$108.9271,260$107.817026
1614977460$108.91$109.01$108.885$109.0164,539$107.821705
1614977520$109.005$109.0679$108.99$109.067981,188$107.827811
1614977580$109.05$109.12$109.03$109.0785,225$107.83452
1614977640$109.0673$109.11$108.95$108.9694,966$107.841548
1614977700$108.96$109.04$108.79$108.80155,910$107.851636
1614977760$108.79$108.95$108.77$108.94108,100$107.858446
1614977820$108.945$108.97$108.87$108.90175,871$107.869833
1614977880$108.90$108.905$108.63$108.66142,123$107.877122
1614977940$108.67$109.07$108.665$108.95330,744$107.89809
1614978000$108.84$108.84$108.84$108.84441$107.898121
1614978060$108.99$108.99$108.84$108.841,150$107.898119
1614978240$109.00$109.00$108.84$108.961,753,246$107.998962
1614978300$109.00$109.00$109.00$109.001,057$107.999214
1614978360$109.00$109.00$109.00$109.0021,941$108.000166
1614978600$108.96$108.98$108.96$108.981,029$108.000225
1614978660$108.98$108.98$108.98$108.98837$108.000272
1614978720$108.98$108.98$108.98$108.98510$108.000298
1614978780$108.96$108.96$108.96$108.96168$108.000307
1614978840$108.98$108.98$108.98$108.98443$108.000329
1614978900$108.90$108.90$108.90$108.90400$108.000353
1614979140$108.90$108.90$108.89$108.89942$107.988272
1614980220$108.89$108.89$108.89$108.89240$107.988091
1614980520$108.89$109.00$108.89$109.0011,689$107.988611
1614980580$108.85$108.85$108.85$108.85489$107.988635
1614980640$108.90$108.90$108.90$108.90116$107.988641
1614980820$109.00$109.00$109.00$109.002,613$107.988193
1614981120$109.00$109.00$109.00$109.001,099$107.988249
1614981480$108.95$108.95$108.95$108.95100$107.988258
1614981600$108.98$108.98$108.80$108.842,515$107.988358
1614981720$108.84$108.84$108.84$108.84100$107.988081
1614981960$108.86$108.86$108.86$108.86532$107.988114
1614982020$109.00$109.00$109.00$109.001,355$107.988181
1614982140$108.86$108.86$108.86$108.86100$107.991837
1614982260$108.86$108.86$108.86$108.86200$107.991846
1614982320$108.90$108.90$108.90$108.90550$107.991868
1614982500$108.95$108.95$108.95$108.95230$107.991887
1614982560$108.92$108.92$108.92$108.92200$107.988089
1614982620$108.99$108.99$108.99$108.99367$107.988106
1614983040$108.99$108.99$108.99$108.99250$107.988121
1614983580$108.99$108.99$108.99$108.99104$107.988085
1614983820$108.92$108.92$108.92$108.92138$107.988094
1614984240$109.00$109.00$109.00$109.00139$107.988106
1614984360$108.92$108.92$108.92$108.92162$107.988076
1614984420$109.05$109.05$109.05$109.05140$107.988086
1614984540$108.95$108.95$108.95$108.95182$107.988096
1614984660$108.95$108.95$108.95$108.95131$107.988108
1614984720$108.95$108.95$108.95$108.95686$107.988142
1614984780$108.95$108.95$108.95$108.95370$107.988158
1614985140$109.05$109.05$109.05$109.05136$107.988181
1614985440$108.99$109.00$108.99$109.00200$107.988085
1614986520$109.00$109.00$109.00$109.00100$107.988084
1614986580$108.92$108.92$108.92$108.92100$107.988096
1614987180$109.00$109.00$109.00$109.00800$107.98811
1614987480$109.00$109.00$109.00$109.00500$107.988137
1614987960$108.88$108.88$108.88$108.881,340$107.988126
1614989040$109.00$109.00$109.00$109.003,300$107.988218
1614989760$109.01$109.01$109.01$109.01111$107.98808
1614989940$109.01$109.01$109.01$109.01400$107.988106
1614990180$109.00$109.00$109.00$109.00200$107.988117
1614990300$109.00$109.00$109.00$109.00149$107.988125
1614990360$108.97$108.97$108.97$108.973,117$107.988256
1614990600$108.97$108.97$108.97$108.97127$107.988267
1614991140$108.86$108.86$108.86$108.86100$107.988079
1614992340$109.05$109.06$109.05$109.06355$107.988122